Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.018 7.018 6.911 6.956 1,271,348 +0.01(+0.20%)
Aug 30, 2007 6.979 6.977 6.868 6.942 1,904,974 -0.04(-0.53%)
Aug 29, 2007 6.934 6.981 6.882 6.979 1,324,108 +0.11(+1.62%)
Aug 28, 2007 6.970 7.040 6.868 6.868 2,294,267 -0.19(-2.63%)
Aug 27, 2007 6.995 7.106 6.958 7.054 1,802,016 +0.07(+1.06%)
Aug 24, 2007 7.026 7.204 6.948 6.979 3,764,872 +0.19(+2.76%)
Aug 23, 2007 6.794 6.849 6.681 6.792 1,564,343 +0.08(+1.13%)
Aug 22, 2007 6.649 6.718 6.616 6.716 1,908,560 +0.08(+1.15%)
Aug 21, 2007 6.632 6.681 6.595 6.640 1,538,731 +0.01(+0.12%)
Aug 20, 2007 6.638 6.675 6.587 6.632 2,038,665 +0.02(+0.24%)
Aug 17, 2007 6.841 6.841 6.591 6.616 3,324,357 -0.05(-0.79%)
Aug 16, 2007 6.640 6.710 6.558 6.669 2,111,914 +0.03(+0.44%)
Aug 15, 2007 6.651 6.733 6.614 6.640 2,553,454 -0.01(-0.18%)
Aug 14, 2007 6.593 6.727 6.476 6.651 4,169,020 +0.09(+1.37%)
Aug 13, 2007 6.599 6.632 6.478 6.562 5,028,538 -0.04(-0.53%)
Aug 10, 2007 6.200 6.681 5.865 6.597 8,979,862 +0.40(+6.39%)
Aug 09, 2007 6.206 6.290 6.052 6.200 6,434,091 -0.17(-2.61%)
Aug 08, 2007 6.714 6.755 6.001 6.366 4,093,723 -0.29(-4.37%)
Aug 07, 2007 6.712 6.712 6.589 6.657 3,148,150 -0.09(-1.39%)
Aug 06, 2007 6.649 6.751 6.601 6.751 2,406,445 +0.14(+2.16%)
Aug 03, 2007 6.659 6.839 6.606 6.608 1,984,882 -0.23(-3.37%)
Aug 02, 2007 6.825 6.872 6.794 6.839 1,651,934 +0.04(+0.55%)
Aug 01, 2007 6.690 6.815 6.667 6.802 2,515,549 +0.08(+1.22%)
Jul 31, 2007 6.827 6.874 6.653 6.720 2,708,147 -0.11(-1.57%)
Jul 30, 2007 6.872 6.891 6.722 6.827 1,914,194 -0.01(-0.09%)
Jul 27, 2007 6.997 7.007 6.833 6.833 1,606,345 -0.15(-2.10%)
Jul 26, 2007 7.038 7.137 6.940 6.979 2,723,002 -0.11(-1.52%)
Jul 25, 2007 7.145 7.186 7.052 7.087 2,404,396 -0.01(-0.08%)
Jul 24, 2007 7.134 7.184 7.069 7.093 2,151,868 -0.08(-1.06%)
Jul 23, 2007 7.134 7.219 7.134 7.169 2,548,332 +0.06(+0.88%)
Jul 20, 2007 7.100 7.151 7.079 7.106 2,429,495 -0.01(-0.08%)
Jul 19, 2007 7.153 7.208 7.096 7.112 3,006,263 -0.01(-0.16%)
Jul 18, 2007 7.210 7.231 7.093 7.124 2,986,799 -0.11(-1.56%)
Jul 17, 2007 7.307 7.340 7.120 7.237 2,628,752 -0.05(-0.70%)
Jul 16, 2007 7.323 7.323 7.249 7.288 1,644,762 -0.04(-0.61%)
Jul 13, 2007 7.311 7.366 7.282 7.333 1,289,789 +0.01(+0.19%)
Jul 12, 2007 7.299 7.350 7.180 7.319 2,658,461 +0.01(+0.19%)
Jul 11, 2007 7.206 7.313 7.196 7.305 1,881,412 +0.08(+1.11%)
Jul 10, 2007 7.262 7.292 7.212 7.225 1,772,538 -0.05(-0.64%)
Jul 09, 2007 7.311 7.329 7.258 7.272 1,199,637 -0.04(-0.53%)
Jul 06, 2007 7.309 7.315 7.264 7.311 868,738 -0.02(-0.21%)
Jul 05, 2007 7.380 7.393 7.301 7.327 943,011 -0.01(-0.19%)
Jul 03, 2007 7.366 7.393 7.331 7.340 561,401 -0.02(-0.27%)
Jul 02, 2007 7.292 7.391 7.319 7.360 1,070,555 +0.07(+0.94%)
Jun 29, 2007 7.323 7.380 7.272 7.292 1,872,191 -0.02(-0.27%)
Jun 28, 2007 7.362 7.374 7.309 7.311 875,397 -0.05(-0.66%)
Jun 27, 2007 7.458 7.458 7.258 7.360 1,136,633 +0.07(+0.91%)
Jun 26, 2007 7.360 7.360 7.280 7.294 1,380,453 -0.04(-0.53%)
Jun 25, 2007 7.296 7.342 7.286 7.333 2,289,145 +0.06(+0.83%)
Jun 22, 2007 7.288 7.303 7.249 7.272 3,267,499 -0.03(-0.40%)
Jun 21, 2007 7.286 7.311 7.253 7.301 2,965,285 +0.02(+0.27%)
Jun 20, 2007 7.311 7.331 7.272 7.282 2,111,402 -0.01(-0.11%)
Jun 19, 2007 7.323 7.323 7.272 7.290 1,776,405 -0.05(-0.64%)
Jun 18, 2007 7.325 7.346 7.280 7.337 2,522,721 +0.04(+0.51%)
Jun 15, 2007 7.327 7.389 7.299 7.299 2,002,809 +0.01(+0.16%)
Jun 14, 2007 7.307 7.331 7.272 7.288 1,049,042 -0.01(-0.13%)
Jun 13, 2007 7.237 7.366 7.233 7.298 1,784,088 +0.07(+0.95%)
Jun 12, 2007 7.305 7.321 7.223 7.229 1,737,476 -0.12(-1.57%)
Jun 11, 2007 7.307 7.380 7.282 7.344 970,159 +0.02(+0.32%)
Jun 08, 2007 7.272 7.327 7.260 7.321 1,377,892 +0.05(+0.64%)
Jun 07, 2007 7.305 7.366 7.272 7.274 2,185,163 -0.03(-0.43%)
Jun 06, 2007 7.301 7.325 7.272 7.305 2,211,798 -0.02(-0.32%)
Jun 05, 2007 7.352 7.378 7.311 7.329 2,079,131 -0.04(-0.53%)
Jun 04, 2007 7.329 7.378 7.329 7.368 1,547,951 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.